iShares STOXX Europe 50 ETF EUR Dist (EUN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:26AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2022 | - | - | - | - | - | - |
| 29 Jun 2022 | - | - | - | - | - | - |
| 28 Jun 2022 | 3,590.73 | 3,590.73 | 3,590.73 | 3,590.73 | 3,590.73 | - |
| 27 Jun 2022 | - | - | - | - | - | - |
| 24 Jun 2022 | 3,573.13 | 3,573.13 | 3,573.13 | 3,573.13 | 3,573.13 | - |
| 23 Jun 2022 | 3,467.68 | 3,467.68 | 3,467.68 | 3,467.68 | 3,467.68 | - |
| 22 Jun 2022 | 3,479.50 | 3,479.50 | 3,479.50 | 3,479.50 | 3,479.50 | - |
| 21 Jun 2022 | 3,498.49 | 3,498.49 | 3,498.49 | 3,498.49 | 3,498.49 | - |
| 20 Jun 2022 | 3,480.63 | 3,480.63 | 3,480.63 | 3,480.63 | 3,480.63 | - |
| 17 Jun 2022 | 2,953.00 | 2,987.50 | 2,947.50 | 2,947.75 | 2,947.75 | 7,334 |
| 16 Jun 2022 | 2,970.41 | 2,972.28 | 2,970.41 | 2,950.25 | 2,950.25 | 736 |
| 15 Jun 2022 | 3,053.50 | 3,053.50 | 3,044.50 | 3,044.50 | 3,044.50 | 4,528 |
| 14 Jun 2022 | 3,020.50 | 3,044.22 | 3,006.94 | 3,022.50 | 3,022.50 | 5,113 |
| 13 Jun 2022 | 3,031.50 | 3,045.59 | 3,025.00 | 3,025.00 | 3,025.00 | 32,135 |
| 10 Jun 2022 | 3,069.50 | 3,069.50 | 3,069.50 | 3,069.50 | 3,069.50 | - |
| 09 Jun 2022 | 3,187.00 | 3,192.50 | 3,136.00 | 3,137.75 | 3,137.75 | 11,011 |
| 08 Jun 2022 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | - |
| 07 Jun 2022 | 3,196.25 | 3,196.25 | 3,196.25 | 3,196.25 | 3,196.25 | - |
| 06 Jun 2022 | 3,234.00 | 3,237.29 | 3,222.00 | 3,219.25 | 3,219.25 | 40,432 |
| 01 Jun 2022 | 3,177.25 | 3,177.25 | 3,177.25 | 3,177.25 | 3,177.25 | - |
| 31 May 2022 | 3,204.00 | 3,204.00 | 3,204.00 | 3,194.50 | 3,194.50 | 54 |
| 30 May 2022 | 3,217.50 | 3,222.39 | 3,207.50 | 3,217.50 | 3,217.50 | 684 |
| 27 May 2022 | 3,167.00 | 3,191.50 | 3,167.00 | 3,198.00 | 3,198.00 | 2,241 |
| 26 May 2022 | 3,173.00 | 3,173.00 | 3,139.87 | 3,173.00 | 3,173.00 | 3,337 |
| 25 May 2022 | 3,128.76 | 3,128.76 | 3,128.76 | 3,140.25 | 3,140.25 | 240 |
| 24 May 2022 | 3,143.50 | 3,151.50 | 3,122.50 | 3,138.75 | 3,138.75 | 10,502 |
| 23 May 2022 | 3,112.93 | 3,112.93 | 3,112.93 | 3,133.75 | 3,133.75 | 164 |
| 20 May 2022 | 3,083.25 | 3,083.25 | 3,083.25 | 3,083.25 | 3,083.25 | - |
| 19 May 2022 | 3,063.00 | 3,072.86 | 3,048.27 | 3,063.00 | 3,063.00 | 6,182 |
| 18 May 2022 | 3,128.50 | 3,152.50 | 3,127.50 | 3,110.75 | 3,110.75 | 919 |
| 17 May 2022 | 3,132.50 | 3,139.23 | 3,126.50 | 3,142.25 | 3,142.25 | 2,030 |
| 16 May 2022 | 3,125.00 | 3,125.00 | 3,110.50 | 3,122.25 | 3,122.25 | 264 |
| 13 May 2022 | 3,127.50 | 3,130.00 | 3,111.27 | 3,133.00 | 3,133.00 | 7,769 |
| 12 May 2022 | 3,050.50 | 3,063.00 | 3,043.35 | 3,072.25 | 3,072.25 | 9,444 |
| 11 May 2022 | 3,125.50 | 3,128.00 | 3,098.00 | 3,140.25 | 3,140.25 | 902 |
| 10 May 2022 | 3,100.00 | 3,102.50 | 3,100.00 | 3,100.75 | 3,100.75 | 108,879 |
| 09 May 2022 | 3,134.50 | 3,143.00 | 3,075.50 | 3,075.50 | 3,075.50 | 7,415 |
| 06 May 2022 | 3,152.00 | 3,179.39 | 3,149.59 | 3,168.25 | 3,168.25 | 3,972 |
| 05 May 2022 | 3,226.00 | 3,235.86 | 3,179.00 | 3,185.50 | 3,185.50 | 2,794 |
| 04 May 2022 | 3,194.50 | 3,194.81 | 3,188.50 | 3,171.00 | 3,171.00 | 5,860 |
| 03 May 2022 | 3,185.00 | 3,199.00 | 3,185.00 | 3,196.25 | 3,196.25 | 554 |
| 29 Apr 2022 | 3,226.50 | 3,226.50 | 3,224.50 | 3,205.00 | 3,205.00 | 2,908 |
| 28 Apr 2022 | 3,189.50 | 3,198.00 | 3,181.50 | 3,198.50 | 3,198.50 | 27,753 |
| 27 Apr 2022 | 3,160.00 | 3,171.00 | 3,140.50 | 3,164.50 | 3,164.50 | 10,490 |
| 26 Apr 2022 | 3,175.00 | 3,175.00 | 3,162.00 | 3,145.75 | 3,145.75 | 5,344 |
| 25 Apr 2022 | 3,174.00 | 3,177.00 | 3,156.50 | 3,161.00 | 3,161.00 | 4,372 |
| 22 Apr 2022 | 3,221.50 | 3,221.50 | 3,197.50 | 3,200.75 | 3,200.75 | 4,957 |
| 21 Apr 2022 | 3,219.50 | 3,244.00 | 3,218.00 | 3,224.25 | 3,224.25 | 2,950 |
| 20 Apr 2022 | 3,207.50 | 3,221.50 | 3,207.00 | 3,216.00 | 3,216.00 | 5,414 |
| 19 Apr 2022 | 3,185.50 | 3,201.00 | 3,185.50 | 3,185.25 | 3,185.25 | 133 |
| 14 Apr 2022 | 3,206.00 | 3,212.00 | 3,203.50 | 3,205.25 | 3,205.25 | 455 |
| 13 Apr 2022 | 3,200.50 | 3,213.35 | 3,197.50 | 3,203.25 | 3,203.25 | 136 |
| 12 Apr 2022 | 3,201.00 | 3,201.60 | 3,196.50 | 3,210.00 | 3,210.00 | 248 |
| 11 Apr 2022 | 3,238.50 | 3,238.50 | 3,227.50 | 3,227.25 | 3,227.25 | 69 |
| 08 Apr 2022 | 3,218.50 | 3,232.00 | 3,218.50 | 3,237.00 | 3,237.00 | 67 |
| 07 Apr 2022 | 3,207.50 | 3,211.00 | 3,191.50 | 3,185.75 | 3,185.75 | 80 |
| 06 Apr 2022 | 3,180.50 | 3,200.85 | 3,173.50 | 3,192.25 | 3,192.25 | 1,606 |
| 05 Apr 2022 | 3,243.50 | 3,243.50 | 3,206.90 | 3,218.00 | 3,218.00 | 64,755 |
| 04 Apr 2022 | 3,224.50 | 3,232.50 | 3,209.94 | 3,243.00 | 3,243.00 | 1,624 |
| 01 Apr 2022 | 3,221.50 | 3,227.50 | 3,205.50 | 3,219.75 | 3,219.75 | 20,711 |
| 31 Mar 2022 | 3,238.00 | 3,260.50 | 3,216.50 | 3,212.50 | 3,212.50 | 4,842 |
| 30 Mar 2022 | 3,231.00 | 3,243.60 | 3,231.00 | 3,237.25 | 3,237.25 | 1,365 |
| 29 Mar 2022 | 3,234.00 | 3,263.50 | 3,198.15 | 3,239.00 | 3,239.00 | 7,581 |
| 28 Mar 2022 | 3,188.50 | 3,188.50 | 3,186.00 | 3,179.25 | 3,179.25 | 4 |
| 25 Mar 2022 | 3,156.00 | 3,160.50 | 3,147.00 | 3,146.25 | 3,146.25 | 6,946 |
| 24 Mar 2022 | 3,141.50 | 3,156.50 | 3,141.50 | 3,152.25 | 3,152.25 | 334 |
| 23 Mar 2022 | 3,131.00 | 3,131.00 | 3,131.00 | 3,134.00 | 3,134.00 | 150 |
| 22 Mar 2022 | 3,156.45 | 3,156.45 | 3,156.45 | 3,148.00 | 3,148.00 | 257 |
| 21 Mar 2022 | 3,141.00 | 3,159.35 | 3,141.00 | 3,147.25 | 3,147.25 | 1,859 |
| 18 Mar 2022 | 3,120.00 | 3,149.50 | 3,120.00 | 3,145.75 | 3,145.75 | 51,152 |
| 17 Mar 2022 | 3,105.50 | 3,108.00 | 3,095.79 | 3,140.25 | 3,140.25 | 1,305 |
| 16 Mar 2022 | 3,108.50 | 3,122.50 | 3,072.68 | 3,104.75 | 3,104.75 | 6,450 |
| 15 Mar 2022 | 3,001.00 | 3,024.00 | 2,974.94 | 3,024.00 | 3,024.00 | 8,590 |
| 14 Mar 2022 | 3,009.50 | 3,030.36 | 3,009.50 | 3,025.25 | 3,025.25 | 1,891 |
| 11 Mar 2022 | 3,010.50 | 3,048.53 | 2,995.00 | 2,989.00 | 2,989.00 | 19,630 |
| 10 Mar 2022 | 2,993.00 | 3,036.50 | 2,959.50 | 2,966.25 | 2,966.25 | 4,014 |
| 09 Mar 2022 | 2,963.00 | 3,006.50 | 2,933.75 | 3,025.25 | 3,025.25 | 8,476 |
| 08 Mar 2022 | 2,880.50 | 2,902.50 | 2,867.49 | 2,881.50 | 2,881.50 | 29,651 |
| 07 Mar 2022 | 2,836.00 | 2,888.50 | 2,792.50 | 2,868.25 | 2,868.25 | 28,779 |
| 04 Mar 2022 | 2,950.50 | 2,969.23 | 2,892.50 | 2,887.25 | 2,887.25 | 22,959 |
| 03 Mar 2022 | 3,029.00 | 3,037.50 | 3,010.50 | 2,995.00 | 2,995.00 | 3,998 |
| 02 Mar 2022 | 3,030.50 | 3,075.50 | 3,030.50 | 3,068.25 | 3,068.25 | 2,580 |
| 01 Mar 2022 | 3,115.00 | 3,115.00 | 3,039.00 | 3,034.50 | 3,034.50 | 86,049 |
| 28 Feb 2022 | 3,069.50 | 3,100.50 | 3,057.95 | 3,110.00 | 3,110.00 | 85,379 |
| 25 Feb 2022 | 3,037.50 | 3,125.50 | 3,023.91 | 3,129.00 | 3,129.00 | 16,969 |
| 24 Feb 2022 | 3,016.50 | 3,041.70 | 2,995.80 | 3,010.75 | 3,010.75 | 21,429 |
| 23 Feb 2022 | 3,110.50 | 3,143.50 | 3,110.50 | 3,114.25 | 3,114.25 | 1,599 |
| 22 Feb 2022 | 3,125.00 | 3,125.00 | 3,059.00 | 3,114.25 | 3,114.25 | 3,137 |
| 21 Feb 2022 | 3,105.50 | 3,142.54 | 3,105.50 | 3,114.25 | 3,114.25 | 3,751 |
| 18 Feb 2022 | 3,185.50 | 3,185.50 | 3,158.50 | 3,151.00 | 3,151.00 | 6,458 |
| 17 Feb 2022 | 3,158.50 | 3,189.41 | 3,158.50 | 3,169.00 | 3,169.00 | 9,968 |
| 16 Feb 2022 | 3,226.50 | 3,227.00 | 3,187.50 | 3,197.25 | 3,197.25 | 4,987 |
| 15 Feb 2022 | 3,173.50 | 3,191.50 | 3,173.50 | 3,195.00 | 3,195.00 | 6,573 |
| 14 Feb 2022 | 3,159.00 | 3,167.71 | 3,138.00 | 3,143.00 | 3,143.00 | 3,304 |
| 11 Feb 2022 | 3,211.50 | 3,211.50 | 3,211.50 | 3,211.50 | 3,211.50 | - |
| 10 Feb 2022 | 3,275.00 | 3,275.00 | 3,243.64 | 3,249.50 | 3,249.50 | 2,971 |
| 09 Feb 2022 | 3,242.56 | 3,242.56 | 3,242.56 | 3,255.25 | 3,255.25 | 9,167 |
| 08 Feb 2022 | 3,200.50 | 3,219.86 | 3,200.50 | 3,201.50 | 3,201.50 | 1,602 |
| 07 Feb 2022 | 3,224.50 | 3,225.00 | 3,196.75 | 3,218.75 | 3,218.75 | 859 |
| 04 Feb 2022 | 3,190.50 | 3,190.54 | 3,183.50 | 3,182.00 | 3,182.00 | 1,406 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
